Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.600 | 7.680 | 7.510 | 7.570 | 6.913 | 37,723 |
| 2025-02-20 | 7.770 | 7.970 | 7.550 | 7.550 | 6.895 | 34,998 |
| 2025-02-19 | 7.560 | 7.650 | 7.490 | 7.650 | 6.986 | 54,815 |
| 2025-02-18 | 7.490 | 7.600 | 7.480 | 7.550 | 6.895 | 41,071 |
| 2025-02-17 | 7.670 | 7.670 | 7.450 | 7.520 | 6.868 | 45,187 |
| 2025-02-14 | 7.650 | 7.750 | 7.630 | 7.640 | 6.977 | 37,333 |
| 2025-02-13 | 7.560 | 7.730 | 7.560 | 7.710 | 7.041 | 19,543 |
| 2025-02-12 | 7.700 | 7.700 | 7.550 | 7.600 | 6.941 | 13,998 |
| 2025-02-11 | 7.620 | 7.660 | 7.580 | 7.640 | 6.977 | 15,829 |
| 2025-02-10 | 7.750 | 7.820 | 7.610 | 7.670 | 7.005 | 21,978 |
| 2025-02-07 | 7.870 | 7.870 | 7.620 | 7.690 | 7.023 | 22,531 |
| 2025-02-06 | 7.700 | 7.810 | 7.670 | 7.810 | 7.132 | 11,327 |
| 2025-02-05 | 7.720 | 7.790 | 7.670 | 7.700 | 7.032 | 36,015 |
| 2025-02-04 | 7.740 | 7.740 | 7.630 | 7.690 | 7.023 | 24,231 |
| 2025-02-03 | 7.830 | 7.860 | 7.710 | 7.770 | 7.096 | 22,098 |
| 2025-01-31 | 7.830 | 8.070 | 7.760 | 8.070 | 7.370 | 68,961 |
| 2025-01-30 | 7.890 | 7.980 | 7.800 | 7.900 | 7.215 | 29,456 |
| 2025-01-29 | 8.030 | 8.030 | 7.810 | 7.810 | 7.132 | 10,935 |
| 2025-01-28 | 7.980 | 7.990 | 7.820 | 7.990 | 7.297 | 15,546 |
| 2025-01-27 | 7.720 | 7.970 | 7.720 | 7.890 | 7.205 | 34,764 |
| 2025-01-24 | 7.960 | 8.030 | 7.750 | 7.820 | 7.142 | 33,810 |
| 2025-01-23 | 7.820 | 7.890 | 7.720 | 7.890 | 7.205 | 42,905 |
| 2025-01-22 | 7.990 | 7.990 | 7.720 | 7.740 | 7.068 | 34,592 |
| 2025-01-21 | 7.740 | 7.870 | 7.730 | 7.850 | 7.169 | 28,476 |
| 2025-01-20 | 7.860 | 7.880 | 7.700 | 7.810 | 7.132 | 71,279 |
| 2025-01-17 | 7.880 | 7.920 | 7.720 | 7.810 | 7.132 | 39,909 |
| 2025-01-16 | 7.950 | 7.950 | 7.700 | 7.800 | 7.123 | 46,722 |
| 2025-01-15 | 7.520 | 7.940 | 7.510 | 7.880 | 7.196 | 51,841 |
| 2025-01-14 | 7.780 | 7.810 | 7.450 | 7.470 | 6.822 | 188,920 |
| 2025-01-13 | 7.660 | 7.750 | 7.580 | 7.670 | 7.005 | 35,523 |
| 2025-01-10 | 7.380 | 7.840 | 7.250 | 7.600 | 6.941 | 98,178 |
| 2025-01-09 | 7.200 | 7.400 | 7.070 | 7.380 | 6.740 | 196,103 |
| 2025-01-08 | 7.340 | 7.360 | 7.120 | 7.250 | 6.621 | 69,955 |
| 2025-01-07 | 7.550 | 7.620 | 7.420 | 7.500 | 6.849 | 102,507 |
| 2025-01-06 | 7.700 | 7.770 | 7.480 | 7.480 | 6.831 | 53,050 |
| 2025-01-03 | 7.870 | 7.920 | 7.800 | 7.800 | 7.123 | 42,392 |
| 2025-01-02 | 7.710 | 7.900 | 7.710 | 7.890 | 7.205 | 39,301 |
| 2024-12-30 | 7.900 | 7.930 | 7.860 | 7.900 | 7.215 | 8,319 |
| 2024-12-27 | 7.810 | 7.960 | 7.800 | 7.960 | 7.269 | 19,687 |
| 2024-12-23 | 7.650 | 7.810 | 7.640 | 7.810 | 7.132 | 31,791 |
| 2024-12-20 | 7.650 | 7.700 | 7.530 | 7.700 | 7.032 | 62,701 |
| 2024-12-19 | 7.610 | 7.780 | 7.600 | 7.630 | 6.968 | 75,884 |
| 2024-12-18 | 7.900 | 7.940 | 7.800 | 7.800 | 7.123 | 29,998 |
| 2024-12-17 | 7.950 | 8.050 | 7.950 | 7.960 | 7.269 | 38,168 |
| 2024-12-16 | 8.100 | 8.100 | 7.820 | 7.990 | 7.297 | 60,241 |
| 2024-12-13 | 8.070 | 8.070 | 7.960 | 8.020 | 7.324 | 25,271 |
| 2024-12-12 | 8.280 | 8.280 | 7.980 | 8.050 | 7.352 | 20,104 |
| 2024-12-11 | 7.920 | 8.060 | 7.920 | 8.040 | 7.342 | 15,725 |
| 2024-12-10 | 8.140 | 8.140 | 7.900 | 7.970 | 7.279 | 24,084 |
| 2024-12-09 | 8.250 | 8.310 | 8.150 | 8.150 | 7.443 | 55,985 |
| 2024-12-06 | 7.990 | 8.310 | 7.990 | 8.300 | 7.580 | 39,978 |
| 2024-12-05 | 8.200 | 8.200 | 8.070 | 8.090 | 7.388 | 22,587 |
| 2024-12-04 | 8.050 | 8.180 | 8.020 | 8.130 | 7.425 | 27,265 |
| 2024-12-03 | 8.080 | 8.220 | 8.030 | 8.050 | 7.352 | 41,123 |
| 2024-12-02 | 8.280 | 8.360 | 8.020 | 8.020 | 7.324 | 70,006 |
| 2024-11-29 | 8.110 | 8.290 | 8.070 | 8.290 | 7.571 | 65,434 |
| 2024-11-28 | 8.020 | 8.130 | 7.990 | 8.070 | 7.370 | 33,982 |
| 2024-11-27 | 7.760 | 7.950 | 7.750 | 7.940 | 7.251 | 27,940 |
| 2024-11-26 | 7.950 | 7.950 | 7.650 | 7.690 | 7.023 | 28,166 |
| 2024-11-25 | 7.730 | 7.950 | 7.550 | 7.950 | 7.260 | 76,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3600 EUR |
| 2025-06-05 | 0.3500 EUR |
| 2024-06-13 | 0.3400 EUR |
| 2023-05-26 | 0.3300 EUR |
| 2022-06-02 | 0.3200 EUR |
| 2021-10-15 | 0.3000 EUR |
| 2021-07-26 | 0.3000 EUR |
| 2020-07-02 | 0.2900 EUR |
| 2019-05-23 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.